Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 20.52 | 20.63 | 20.34 | 20.56 | 20.56 | -0.08 (-0.39%) | 50,300 |
18 Jan 2023 | USD | 21.2 | 21.34 | 20.59 | 20.64 | 20.64 | -0.52 (-2.46%) | 55,700 |
17 Jan 2023 | USD | 21.01 | 21.26 | 20.98 | 21.16 | 21.16 | +0.3 (+1.44%) | 66,300 |
13 Jan 2023 | USD | 20.4 | 20.91 | 20.4 | 20.86 | 20.86 | +0.53 (+2.61%) | 39,900 |
12 Jan 2023 | USD | 20.46 | 20.47 | 20.01 | 20.33 | 20.33 | -0.13 (-0.64%) | 68,500 |
11 Jan 2023 | USD | 20.12 | 20.51 | 20.01 | 20.46 | 20.46 | +0.63 (+3.18%) | 54,900 |
10 Jan 2023 | USD | 19.8 | 19.88 | 19.66 | 19.83 | 19.83 | +0.17 (+0.86%) | 95,100 |
9 Jan 2023 | USD | 19.68 | 19.93 | 19.49 | 19.66 | 19.66 | +0.49 (+2.56%) | 87,900 |
6 Jan 2023 | USD | 18.61 | 19.2 | 18.37 | 19.17 | 19.17 | +0.76 (+4.13%) | 109,600 |
5 Jan 2023 | USD | 18.6 | 18.6 | 18.36 | 18.41 | 18.41 | -0.26 (-1.39%) | 85,700 |
4 Jan 2023 | USD | 18.43 | 18.75 | 18.41 | 18.67 | 18.67 | +0.72 (+4.01%) | 169,200 |
3 Jan 2023 | USD | 18.09 | 18.17 | 17.59 | 17.95 | 17.95 | +0.01 (+0.06%) | 279,900 |
30 Dec 2022 | USD | 17.79 | 18.01 | 17.65 | 17.94 | 17.94 | +0.01 (+0.06%) | 100,200 |
29 Dec 2022 | USD | 17.72 | 18.03 | 17.68 | 17.93 | 17.93 | +0.46 (+2.63%) | 143,000 |
28 Dec 2022 | USD | 18 | 18.06 | 17.46 | 17.47 | 17.47 | -0.34 (-1.91%) | 125,100 |
27 Dec 2022 | USD | 17.78 | 17.96 | 17.63 | 17.81 | 17.81 | -0.11 (-0.61%) | 143,600 |
23 Dec 2022 | USD | 17.57 | 17.92 | 17.42 | 17.92 | 17.92 | +0.37 (+2.11%) | 105,100 |
22 Dec 2022 | USD | 18.09 | 18.09 | 17.25 | 17.55 | 17.55 | -0.83 (-4.52%) | 192,300 |
21 Dec 2022 | USD | 18.3 | 18.5 | 18.25 | 18.38 | 18.38 | 0.0 (0.0%) | 101,000 |
20 Dec 2022 | USD | 18.62 | 18.62 | 18.29 | 18.38 | 18.38 | -0.73 (-3.82%) | 154,200 |
19 Dec 2022 | USD | 19.45 | 19.45 | 19.05 | 19.11 | 19.11 | -0.47 (-2.40%) | 126,600 |
16 Dec 2022 | USD | 19.48 | 19.71 | 19.41 | 19.58 | 19.58 | +0.08 (+0.41%) | 65,400 |
15 Dec 2022 | USD | 19.84 | 19.84 | 19.41 | 19.5 | 19.5 | -0.7 (-3.47%) | 79,000 |
14 Dec 2022 | USD | 20.32 | 20.6 | 20.13 | 20.2 | 20.2 | +0.05 (+0.25%) | 63,800 |
13 Dec 2022 | USD | 20.85 | 20.91 | 20.12 | 20.15 | 20.15 | -0.07 (-0.35%) | 152,500 |
12 Dec 2022 | USD | 19.92 | 20.25 | 19.85 | 20.22 | 20.22 | +0.48 (+2.43%) | 61,100 |
9 Dec 2022 | USD | 19.76 | 20.06 | 19.72 | 19.74 | 19.74 | -0.14 (-0.70%) | 74,300 |
8 Dec 2022 | USD | 19.48 | 20.01 | 19.48 | 19.88 | 19.88 | +0.97 (+5.13%) | 153,700 |
7 Dec 2022 | USD | 19.05 | 19.25 | 18.65 | 18.91 | 18.91 | -0.31 (-1.61%) | 310,500 |
6 Dec 2022 | USD | 19.82 | 19.82 | 18.98 | 19.22 | 19.22 | -0.96 (-4.76%) | 196,200 |